U.S. markets closed

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
49.10+1.47 (+3.09%)
Al cierre: 04:00PM EDT
49.00 -0.10 (-0.20%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
KRE240705C000440002024-06-17 9:56AM EDT44.002.322.707.500.00-100175.49%
KRE240705C000450002024-06-28 2:25PM EDT45.003.971.806.50+1.39+53.88%103159.28%
KRE240705C000455002024-06-21 10:10AM EDT45.501.561.206.000.00-12151.17%
KRE240705C000460002024-06-28 2:27PM EDT46.003.000.504.00+1.71+132.56%191879.79%
KRE240705C000465002024-06-28 2:07PM EDT46.502.560.515.00+1.74+212.20%123134.67%
KRE240705C000470002024-06-28 3:39PM EDT47.001.930.275.00+1.04+116.85%321,03350.10%
KRE240705C000475002024-06-28 3:53PM EDT47.501.770.302.19+0.99+126.92%8820146.00%
KRE240705C000480002024-06-28 3:13PM EDT48.001.300.521.57+0.86+195.45%4,70210,21234.18%
KRE240705C000485002024-06-28 3:57PM EDT48.500.980.191.15+0.70+250.00%6,5391,15730.23%
KRE240705C000490002024-06-28 3:57PM EDT49.000.680.020.73+0.48+240.00%2,72559625.05%
KRE240705C000495002024-06-28 3:58PM EDT49.500.450.090.57+0.34+309.09%1,7438,09527.64%
KRE240705C000500002024-06-28 3:58PM EDT50.000.290.070.50+0.21+262.50%1,22081632.03%
KRE240705C000505002024-06-28 3:58PM EDT50.500.170.000.30+0.05+41.67%2758829.69%
KRE240705C000510002024-06-28 3:33PM EDT51.000.080.001.000.00-443764.84%
KRE240705C000515002024-06-28 11:40AM EDT51.500.070.001.00+0.04+133.33%115371.00%
KRE240705C000520002024-06-28 3:56PM EDT52.000.050.004.80+0.01+25.00%1027131.59%
KRE240705C000525002024-06-28 1:37PM EDT52.500.030.000.230.00-1545.12%
KRE240705C000530002024-06-28 9:38AM EDT53.000.020.000.22+0.01+100.00%4348.63%
KRE240705C000535002024-06-28 1:38PM EDT53.500.010.000.22-0.03-75.00%16352.73%
KRE240705C000540002024-06-28 9:36AM EDT54.000.010.000.010.00-61131.25%
KRE240705C000560002024-05-30 3:25PM EDT56.000.050.000.010.00-1140.63%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
KRE240705P000350002024-06-14 3:15PM EDT35.000.030.002.340.00-16245.31%
KRE240705P000390002024-06-27 9:59AM EDT39.000.010.004.800.00-125135256.45%
KRE240705P000400002024-06-27 9:57AM EDT40.000.020.000.010.00-3520456.25%
KRE240705P000410002024-06-27 9:51AM EDT41.000.030.001.320.00-2559129.39%
KRE240705P000420002024-06-27 3:30PM EDT42.000.010.000.430.00-9,7365,39083.59%
KRE240705P000430002024-06-28 10:41AM EDT43.000.010.000.03-0.03-75.00%1861,70049.22%
KRE240705P000435002024-06-28 10:29AM EDT43.500.010.000.21-0.05-83.33%4110157.81%
KRE240705P000440002024-06-28 10:26AM EDT44.000.010.000.22-0.03-75.00%34,96053.91%
KRE240705P000445002024-06-28 3:50PM EDT44.500.010.000.22-0.06-85.71%5197959.57%
KRE240705P000450002024-06-28 10:43AM EDT45.000.020.000.28-0.07-77.78%3394158.98%
KRE240705P000455002024-06-28 10:00AM EDT45.500.040.000.51-0.09-69.23%450952.05%
KRE240705P000460002024-06-28 3:38PM EDT46.000.030.000.03-0.15-83.33%1721,28027.15%
KRE240705P000465002024-06-28 12:56PM EDT46.500.040.000.24-0.21-84.00%411,18240.72%
KRE240705P000470002024-06-28 3:59PM EDT47.000.060.010.14-0.34-85.00%2,26256229.30%
KRE240705P000475002024-06-28 3:22PM EDT47.500.140.000.19-0.53-79.10%1,27318227.25%
KRE240705P000480002024-06-28 3:55PM EDT48.000.200.120.27-0.78-79.59%3171,62925.49%
KRE240705P000485002024-06-28 3:58PM EDT48.500.330.260.42-1.74-84.06%3,8631025.20%
KRE240705P000490002024-06-28 4:01PM EDT49.000.690.000.75-1.01-59.41%1,61648729.49%
KRE240705P000495002024-06-28 4:00PM EDT49.500.780.291.09-1.32-62.86%281232.13%
KRE240705P000500002024-06-28 2:57PM EDT50.001.360.791.45-1.28-48.48%61134.03%
KRE240705P000505002024-05-24 2:16PM EDT50.502.601.816.500.00-11124.07%
KRE240705P000510002024-06-24 9:30AM EDT51.004.381.005.000.00-1168.75%